航天南湖（688552）历史行情

以下为航天南湖近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.410	26.940	28.490	26.150	-1.570	-5.507%	322.18万	0.87亿	0.955%
2026-10-08	28.990	28.510	29.600	28.020	-0.470	-1.622%	181.32万	0.00亿	0.000%
2026-10-07	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.42亿	0.431%
2026-10-06	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.42亿	0.431%
2026-10-05	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.42亿	0.431%
2026-10-02	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.42亿	0.431%
2026-10-01	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.42亿	0.431%
2026-09-30	29.080	28.980	29.540	28.960	-0.080	-0.275%	145.42万	0.00亿	0.000%
2026-09-29	29.480	29.060	29.480	28.650	-0.010	-0.034%	148.18万	0.00亿	0.000%
2026-09-28	29.870	29.070	30.220	28.910	-0.790	-2.646%	211.27万	0.00亿	0.000%
2026-09-27	30.710	29.860	30.760	29.800	-0.840	-2.736%	197.12万	0.60亿	0.584%
2026-09-24	30.710	29.860	30.760	29.800	-0.840	-2.736%	197.12万	0.00亿	0.000%
2026-09-23	30.990	30.700	31.150	30.460	-0.460	-1.476%	186.48万	0.00亿	0.000%
2026-09-22	32.050	31.160	32.180	30.700	-0.900	-2.807%	413.76万	0.00亿	0.000%
2026-09-21	31.000	32.060	32.080	30.590	1.120	3.620%	390.05万	0.00亿	0.000%
2026-09-18	30.800	30.940	31.110	30.330	0.200	0.651%	180.84万	0.00亿	0.000%
2026-09-17	30.660	30.740	30.970	30.300	0.150	0.490%	247.00万	0.00亿	0.000%
2026-09-16	30.390	30.590	31.010	30.120	0.200	0.658%	283.68万	0.00亿	0.000%
2026-09-15	31.290	30.390	31.490	30.310	-0.970	-3.093%	294.83万	0.00亿	0.000%
2026-09-14	32.000	31.360	32.300	31.190	-0.870	-2.699%	234.33万	0.00亿	0.000%
2026-09-11	32.100	32.230	32.560	31.400	-0.120	-0.371%	336.10万	0.00亿	0.000%
2026-09-10	32.900	32.350	33.600	32.300	-0.940	-2.824%	316.72万	0.00亿	0.000%
2026-09-09	32.330	33.290	33.700	32.020	0.840	2.589%	565.54万	0.00亿	0.000%
2026-09-08	31.090	32.450	32.630	31.000	1.180	3.774%	487.02万	0.00亿	0.000%
2026-09-07	31.750	31.270	32.170	31.110	-0.660	-2.067%	446.73万	0.00亿	0.000%
2026-09-04	31.620	31.930	32.860	31.580	0.120	0.377%	429.63万	0.00亿	0.000%
2026-09-03	32.070	31.810	32.890	31.750	-0.600	-1.851%	628.66万	0.00亿	0.000%
2026-09-02	31.820	32.410	33.400	31.640	0.620	1.950%	855.79万	0.00亿	0.000%
2026-09-01	30.980	31.790	32.240	30.520	0.790	2.548%	664.45万	0.00亿	0.000%
2026-08-31	28.620	31.000	31.340	28.570	2.190	7.602%	1,006.65万	0.00亿	0.000%
2026-08-28	27.830	28.810	29.250	27.800	0.740	2.636%	529.07万	0.00亿	0.000%
2026-08-27	26.120	28.070	28.490	26.020	1.640	6.205%	650.67万	0.00亿	0.000%
2026-08-26	25.830	26.430	26.880	25.530	0.410	1.576%	195.30万	0.00亿	0.000%
2026-08-25	25.870	26.020	26.050	25.280	0.150	0.580%	145.45万	0.00亿	0.000%
2026-08-24	26.340	25.870	26.480	25.460	-0.460	-1.747%	178.11万	0.00亿	0.000%
2026-08-21	25.750	26.330	26.990	25.450	0.360	1.386%	217.19万	0.00亿	0.000%
2026-08-20	25.600	25.970	26.340	25.570	0.390	1.525%	206.06万	0.00亿	0.000%
2026-08-19	27.570	25.580	27.600	25.540	-2.010	-7.285%	416.46万	0.00亿	0.000%
2026-08-18	27.920	27.590	27.930	27.140	-0.330	-1.182%	319.62万	0.00亿	0.000%
2026-08-17	27.930	27.920	28.270	27.520	-0.010	-0.036%	362.29万	0.00亿	0.000%
2026-08-14	27.900	27.930	28.500	27.690	0.030	0.108%	222.67万	0.00亿	0.000%
2026-08-13	28.130	27.900	28.890	27.880	-0.220	-0.782%	331.29万	0.00亿	0.000%
2026-08-12	27.840	28.120	29.060	27.800	0.040	0.142%	317.21万	0.00亿	0.000%
2026-08-11	28.660	28.080	28.660	27.300	-0.300	-1.057%	463.61万	0.00亿	0.000%
2026-08-10	26.950	28.380	28.700	26.230	1.950	7.378%	747.55万	0.00亿	0.000%
2026-08-07	26.880	26.430	26.930	25.860	-0.450	-1.674%	269.07万	0.00亿	0.000%
2026-08-06	26.310	26.880	27.070	26.230	0.140	0.524%	289.90万	0.00亿	0.000%
2026-08-05	26.120	26.740	27.020	26.120	0.620	2.374%	292.70万	0.00亿	0.000%
2026-08-04	25.960	26.120	26.350	25.900	0.090	0.346%	248.07万	0.00亿	0.000%
2026-08-03	25.450	26.030	26.150	25.020	0.530	2.078%	251.53万	0.00亿	0.000%
2026-07-31	25.280	25.500	26.090	25.250	0.410	1.634%	360.53万	0.00亿	0.000%
2026-07-30	25.010	25.090	25.900	25.010	-0.270	-1.065%	272.49万	0.00亿	0.000%
2026-07-29	25.060	25.360	25.440	24.510	0.260	1.036%	298.25万	0.00亿	0.000%
2026-07-28	25.010	25.100	25.980	24.870	-0.240	-0.947%	310.61万	0.00亿	0.000%
2026-07-27	23.520	25.340	25.950	23.420	1.440	6.025%	621.09万	0.00亿	0.000%
2026-07-24	23.620	23.900	25.400	23.620	-0.150	-0.624%	457.67万	0.00亿	0.000%
2026-07-23	23.170	24.050	24.200	23.170	0.640	2.734%	237.94万	0.00亿	0.000%
2026-07-22	23.920	23.410	24.100	23.200	-0.510	-2.132%	283.29万	0.00亿	0.000%
2026-07-21	23.850	23.920	24.120	22.800	0.070	0.294%	467.86万	0.00亿	0.000%
2026-07-20	23.500	23.850	24.770	23.200	0.570	2.448%	502.46万	0.00亿	0.000%
2026-07-17	24.550	23.280	24.890	23.140	-1.470	-5.939%	374.29万	0.00亿	0.000%
2026-07-16	24.860	24.750	25.330	24.250	0.060	0.243%	296.84万	0.00亿	0.000%
2026-07-15	25.700	24.690	25.700	24.510	-0.190	-0.764%	270.08万	0.00亿	0.000%
2026-07-14	25.660	24.880	25.760	24.200	-0.840	-3.266%	495.10万	0.00亿	0.000%
2026-07-13	28.450	25.720	28.850	25.600	-2.470	-8.762%	655.87万	0.00亿	0.000%
2026-07-10	27.130	28.190	29.470	26.530	1.040	3.831%	657.12万	0.00亿	0.000%
2026-07-09	27.000	27.150	27.680	26.310	-0.080	-0.294%	324.06万	0.00亿	0.000%
2026-07-08	27.750	27.230	28.050	27.100	-0.660	-2.366%	310.48万	0.00亿	0.000%
2026-07-07	28.230	27.890	29.000	27.760	-0.650	-2.278%	502.77万	0.00亿	0.000%
2026-07-06	29.870	28.540	30.220	27.900	-1.310	-4.389%	766.45万	0.00亿	0.000%
2026-07-03	28.230	29.850	30.170	27.930	2.010	7.220%	677.24万	0.00亿	0.000%
2026-07-02	28.920	27.840	29.190	27.710	-1.080	-3.734%	411.46万	0.00亿	0.000%
2026-07-01	28.200	28.920	29.500	28.100	0.790	2.808%	454.12万	0.00亿	0.000%
2026-06-30	27.130	28.130	28.450	27.010	0.960	3.533%	448.22万	0.00亿	0.000%
2026-06-29	27.470	27.170	27.990	26.810	-0.340	-1.236%	398.72万	0.00亿	0.000%
2026-06-26	27.960	27.510	28.000	26.800	-0.450	-1.609%	411.98万	0.00亿	0.000%
2026-06-25	28.400	27.960	28.980	27.700	-0.570	-1.998%	406.53万	0.00亿	0.000%
2026-06-24	28.600	28.530	28.710	27.430	0.030	0.105%	369.90万	0.00亿	0.000%
2026-06-23	28.410	28.500	29.990	27.750	0.090	0.317%	550.21万	0.00亿	0.000%
2026-06-22	29.210	28.410	29.240	27.530	-0.330	-1.148%	341.14万	0.00亿	0.000%
2026-06-18	28.760	28.740	29.280	28.230	-0.070	-0.243%	302.81万	0.00亿	0.000%
2026-06-17	28.880	28.810	29.350	28.320	-0.280	-0.963%	272.27万	0.00亿	0.000%
2026-06-16	29.640	29.090	29.650	28.880	-0.460	-1.557%	400.45万	0.00亿	0.000%
2026-06-15	28.490	29.550	29.970	28.360	0.620	2.143%	430.17万	0.00亿	0.000%
2026-06-12	27.880	28.930	29.730	27.400	1.389	5.043%	564.31万	0.00亿	0.000%
2026-06-11	27.091	27.541	27.821	26.771	0.220	0.805%	306.06万	0.00亿	0.000%
2026-06-10	27.961	27.321	28.851	26.981	-0.700	-2.498%	359.11万	0.00亿	0.000%
2026-06-09	28.291	28.021	28.291	27.291	0.230	0.828%	318.12万	0.00亿	0.000%
2026-06-08	28.971	27.791	29.321	27.411	-1.700	-5.764%	429.82万	0.00亿	0.000%
2026-06-05	29.271	29.491	29.931	28.901	-0.010	-0.034%	377.79万	0.00亿	0.000%
2026-06-04	30.111	29.501	30.121	29.201	-0.160	-0.539%	328.75万	0.00亿	0.000%
2026-06-03	29.431	29.661	30.531	29.191	0.230	0.781%	576.19万	0.00亿	0.000%
2026-06-02	31.381	29.431	31.441	29.161	-1.730	-5.552%	986.77万	0.00亿	0.000%
2026-06-01	31.301	31.161	31.821	30.981	-0.110	-0.352%	263.47万	0.00亿	0.000%
2026-05-29	32.571	31.271	33.171	30.841	-1.650	-5.012%	381.88万	0.00亿	0.000%
2026-05-28	33.181	32.921	33.181	32.031	0.200	0.611%	308.81万	0.00亿	0.000%
2026-05-27	34.071	32.721	34.071	32.401	-0.950	-2.821%	329.14万	0.00亿	0.000%
2026-05-26	34.671	33.671	34.721	33.351	-1.000	-2.884%	370.18万	0.00亿	0.000%
2026-05-25	34.991	34.671	35.921	34.001	-0.520	-1.478%	359.35万	0.00亿	0.000%
2026-05-22	35.031	35.191	35.381	34.571	0.140	0.399%	304.73万	0.00亿	0.000%
2026-05-21	36.641	35.051	36.851	34.971	-1.190	-3.284%	441.41万	0.00亿	0.000%
2026-05-20	35.971	36.241	36.621	35.571	-0.100	-0.275%	301.06万	0.00亿	0.000%
2026-05-19	36.991	36.341	37.341	36.071	-0.920	-2.469%	402.25万	0.00亿	0.000%
2026-05-18	35.191	37.261	37.961	35.191	0.140	0.377%	539.78万	0.00亿	0.000%
2026-05-15	37.481	37.121	38.111	36.851	-0.500	-1.329%	397.34万	0.00亿	0.000%
2026-05-14	39.651	37.621	40.071	37.621	-2.080	-5.239%	539.96万	0.00亿	0.000%
2026-05-13	39.291	39.701	39.971	38.991	-0.190	-0.476%	460.04万	0.00亿	0.000%
2026-05-12	40.851	39.891	40.851	39.571	-0.990	-2.422%	653.22万	0.00亿	0.000%
2026-05-11	42.121	40.881	42.241	40.671	-1.050	-2.504%	825.63万	0.00亿	0.000%
2026-05-08	39.481	41.931	42.461	38.821	2.220	5.590%	1,162.19万	0.00亿	0.000%
2026-05-07	39.981	39.711	40.181	39.161	-0.270	-0.675%	545.83万	0.00亿	0.000%
2026-05-06	40.051	39.981	40.941	39.581	-0.070	-0.175%	754.41万	0.00亿	0.000%
2026-04-30	39.971	40.051	40.471	38.411	0.430	1.085%	721.89万	0.00亿	0.000%
2026-04-29	41.751	39.621	41.751	39.471	-1.310	-3.201%	524.86万	0.00亿	0.000%
2026-04-28	42.881	40.931	42.881	40.381	-2.060	-4.792%	449.63万	0.00亿	0.000%
2026-04-27	42.971	42.991	43.351	41.791	-0.310	-0.716%	716.13万	0.00亿	0.000%
2026-04-24	46.431	43.301	46.981	43.151	-2.790	-6.053%	625.41万	0.00亿	0.000%
2026-04-23	49.341	46.091	50.651	45.651	-4.840	-9.503%	959.00万	0.00亿	0.000%
2026-04-22	46.281	50.931	51.171	46.071	3.040	6.348%	1,326.06万	0.00亿	0.000%
2026-04-21	50.091	47.891	50.771	47.471	-2.320	-4.621%	859.55万	0.00亿	0.000%
2026-04-20	49.941	50.211	53.761	49.941	1.540	3.164%	1,306.56万	0.00亿	0.000%
2026-04-17	46.501	48.671	49.521	46.291	1.880	4.018%	953.81万	0.00亿	0.000%
2026-04-16	45.521	46.791	47.651	45.071	0.970	2.117%	733.24万	0.00亿	0.000%
2026-04-15	44.801	45.821	46.221	44.771	-0.250	-0.543%	792.17万	0.00亿	0.000%
2026-04-14	42.471	46.071	46.771	41.961	4.430	10.639%	1,587.60万	0.00亿	0.000%
2026-04-13	38.041	41.641	42.441	38.041	0.000	0.000%	1,185.26万	0.00亿	0.000%
2026-04-10	37.411	38.321	38.571	37.411	0.000	0.000%	612.70万	0.00亿	0.000%
2026-04-09	38.191	37.141	38.461	36.471	0.000	0.000%	779.31万	0.00亿	0.000%
2026-04-08	38.281	38.471	39.451	38.121	0.000	0.000%	919.33万	0.00亿	0.000%
2026-04-07	38.441	37.721	38.701	37.361	0.000	0.000%	336.41万	0.00亿	0.000%
2026-04-03	40.741	38.441	41.271	38.331	0.000	0.000%	546.03万	0.00亿	0.000%
2026-04-02	41.871	40.741	42.161	40.551	0.000	0.000%	380.47万	0.00亿	0.000%
2026-04-01	43.501	41.471	43.741	41.321	0.000	0.000%	551.33万	0.00亿	0.000%